Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.91 | 13.03 | 12.86 | 12.87 | 3,559,081 | -0.09(-0.73%) |
Dec 29, 2005 | 12.91 | 13.05 | 12.91 | 12.96 | 2,997,680 | +0.03(+0.21%) |
Dec 28, 2005 | 12.93 | 12.99 | 12.90 | 12.93 | 4,492,504 | +0.00(+0.03%) |
Dec 27, 2005 | 13.03 | 13.14 | 12.88 | 12.93 | 5,597,431 | -0.09(-0.70%) |
Dec 23, 2005 | 13.12 | 13.12 | 12.92 | 13.02 | 6,664,274 | -0.09(-0.69%) |
Dec 22, 2005 | 13.30 | 13.30 | 13.03 | 13.11 | 9,160,657 | -0.25(-1.86%) |
Dec 21, 2005 | 13.30 | 13.45 | 13.29 | 13.36 | 7,357,023 | +0.13(+0.95%) |
Dec 20, 2005 | 13.30 | 13.36 | 13.09 | 13.23 | 12,525,696 | +0.01(+0.04%) |
Dec 19, 2005 | 13.40 | 13.40 | 13.19 | 13.23 | 4,714,267 | -0.17(-1.25%) |
Dec 16, 2005 | 13.39 | 13.45 | 13.30 | 13.40 | 8,331,120 | +0.00(+0.03%) |
Dec 15, 2005 | 13.37 | 13.45 | 13.24 | 13.39 | 6,101,578 | +0.03(+0.22%) |
Dec 14, 2005 | 13.30 | 13.45 | 13.27 | 13.36 | 6,760,129 | +0.08(+0.62%) |
Dec 13, 2005 | 13.12 | 13.33 | 13.01 | 13.28 | 9,196,149 | +0.07(+0.53%) |
Dec 12, 2005 | 13.20 | 13.28 | 13.15 | 13.21 | 5,766,084 | +0.09(+0.66%) |
Dec 09, 2005 | 13.11 | 13.19 | 13.00 | 13.12 | 5,904,945 | +0.00(+0.03%) |
Dec 08, 2005 | 13.09 | 13.22 | 13.03 | 13.12 | 12,947,977 | +0.03(+0.22%) |
Dec 07, 2005 | 13.00 | 13.10 | 12.95 | 13.09 | 10,087,604 | +0.09(+0.70%) |
Dec 06, 2005 | 13.01 | 13.08 | 12.83 | 13.00 | 9,139,931 | +0.07(+0.55%) |
Dec 05, 2005 | 13.03 | 13.07 | 12.88 | 12.93 | 9,550,555 | -0.16(-1.24%) |
Dec 02, 2005 | 13.04 | 13.12 | 13.03 | 13.09 | 6,446,657 | +0.01(+0.07%) |
Dec 01, 2005 | 13.10 | 13.11 | 12.91 | 13.08 | 9,216,616 | +0.06(+0.44%) |
Nov 30, 2005 | 13.02 | 13.10 | 12.95 | 13.02 | 11,373,360 | -0.05(-0.40%) |
Nov 29, 2005 | 12.92 | 13.10 | 12.85 | 13.08 | 14,658,865 | +0.24(+1.88%) |
Nov 28, 2005 | 12.93 | 12.97 | 12.67 | 12.83 | 10,095,635 | -0.05(-0.37%) |
Nov 25, 2005 | 12.94 | 12.94 | 12.72 | 12.88 | 2,807,264 | +0.03(+0.20%) |
Nov 23, 2005 | 12.95 | 13.00 | 12.78 | 12.86 | 6,025,411 | -0.08(-0.63%) |
Nov 22, 2005 | 12.75 | 12.96 | 12.71 | 12.94 | 9,332,419 | +0.13(+0.99%) |
Nov 21, 2005 | 12.68 | 12.83 | 12.50 | 12.81 | 8,797,702 | +0.08(+0.65%) |
Nov 18, 2005 | 12.66 | 12.76 | 12.62 | 12.73 | 10,618,694 | +0.07(+0.53%) |
Nov 17, 2005 | 12.53 | 12.68 | 12.45 | 12.66 | 8,201,327 | +0.13(+1.02%) |
Nov 16, 2005 | 12.44 | 12.58 | 12.37 | 12.53 | 9,048,480 | +0.16(+1.29%) |
Nov 15, 2005 | 12.51 | 12.62 | 12.28 | 12.37 | 10,862,736 | -0.15(-1.20%) |
Nov 14, 2005 | 12.64 | 12.75 | 12.40 | 12.52 | 26,357,874 | +0.56(+4.71%) |
Nov 11, 2005 | 11.81 | 12.00 | 11.73 | 11.96 | 10,015,842 | +0.19(+1.59%) |
Nov 10, 2005 | 11.62 | 11.88 | 11.62 | 11.77 | 10,499,522 | +0.13(+1.11%) |
Nov 09, 2005 | 11.72 | 11.73 | 11.57 | 11.64 | 8,974,905 | -0.03(-0.28%) |
Nov 08, 2005 | 11.79 | 11.79 | 11.60 | 11.68 | 11,671,288 | -0.28(-2.34%) |
Nov 07, 2005 | 11.82 | 11.98 | 11.80 | 11.96 | 10,536,051 | +0.19(+1.64%) |
Nov 04, 2005 | 11.85 | 11.85 | 11.69 | 11.76 | 9,214,802 | -0.02(-0.20%) |
Nov 03, 2005 | 11.72 | 11.87 | 11.71 | 11.79 | 18,724,424 | +0.14(+1.19%) |
Nov 02, 2005 | 11.57 | 11.68 | 11.57 | 11.65 | 20,974,692 | +0.06(+0.50%) |
Nov 01, 2005 | 11.70 | 11.70 | 11.51 | 11.59 | 12,455,747 | -0.14(-1.19%) |
Oct 31, 2005 | 11.69 | 11.85 | 11.67 | 11.73 | 11,621,547 | +0.18(+1.59%) |
Oct 28, 2005 | 11.34 | 11.55 | 11.29 | 11.55 | 9,734,493 | +0.30(+2.66%) |
Oct 27, 2005 | 11.55 | 11.60 | 11.16 | 11.25 | 12,323,104 | -0.32(-2.74%) |
Oct 26, 2005 | 11.63 | 11.78 | 11.53 | 11.56 | 12,071,290 | -0.19(-1.63%) |
Oct 25, 2005 | 11.96 | 12.00 | 11.70 | 11.75 | 11,233,463 | -0.21(-1.73%) |
Oct 24, 2005 | 11.87 | 11.97 | 11.74 | 11.96 | 8,979,309 | +0.14(+1.23%) |
Oct 21, 2005 | 12.02 | 12.10 | 11.77 | 11.82 | 12,935,283 | -0.08(-0.68%) |
Oct 20, 2005 | 11.94 | 12.14 | 11.83 | 11.90 | 13,120,517 | -0.05(-0.40%) |
Oct 19, 2005 | 11.54 | 11.97 | 11.40 | 11.94 | 15,467,935 | +0.39(+3.41%) |
Oct 18, 2005 | 11.77 | 11.77 | 11.49 | 11.55 | 15,165,084 | -0.28(-2.38%) |
Oct 17, 2005 | 11.80 | 11.83 | 11.56 | 11.83 | 10,871,803 | +0.02(+0.16%) |
Oct 14, 2005 | 11.83 | 11.87 | 11.73 | 11.81 | 9,022,314 | +0.10(+0.82%) |
Oct 13, 2005 | 11.79 | 11.85 | 11.49 | 11.72 | 9,708,068 | -0.13(-1.12%) |
Oct 12, 2005 | 11.70 | 11.89 | 11.61 | 11.85 | 16,493,069 | +0.06(+0.52%) |
Oct 11, 2005 | 11.96 | 12.07 | 11.79 | 11.79 | 10,680,611 | -0.16(-1.33%) |
Oct 10, 2005 | 12.09 | 12.14 | 11.86 | 11.95 | 7,553,915 | -0.18(-1.48%) |
Oct 07, 2005 | 12.17 | 12.26 | 12.00 | 12.13 | 7,636,039 | +0.06(+0.46%) |
Oct 06, 2005 | 12.21 | 12.33 | 11.81 | 12.07 | 12,699,272 | -0.03(-0.26%) |
Oct 05, 2005 | 12.24 | 12.25 | 12.05 | 12.10 | 8,247,700 | -0.17(-1.38%) |
Oct 04, 2005 | 12.39 | 12.54 | 12.27 | 12.27 | 7,221,012 | -0.10(-0.81%) |